GEMIT Historical USD Price
Daily close · Feb 25, 2025 → Oct 30, 2026Daily price history
Sep 28, 2026 → Oct 30, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-30 | $0.0040014 | $0.00412682 | $0.00391966 | $0.00403109 | $26.68 |
| 2026-10-29 | $0.00435316 | $0.00435822 | $0.00396003 | $0.00400375 | $114.45 |
| 2026-10-28 | $0.00426657 | $0.00436408 | $0.00425165 | $0.00434986 | $124.34 |
| 2026-10-27 | $0.00425595 | $0.00431211 | $0.00420554 | $0.00426807 | $122.01 |
| 2026-10-26 | $0.00423564 | $0.00427449 | $0.00420218 | $0.00425427 | $122.13 |
| 2026-10-25 | $0.00423762 | $0.00428962 | $0.00422043 | $0.00423419 | $19.78 |
| 2026-10-24 | $0.00423811 | $0.00424724 | $0.00412048 | $0.00424035 | $19.81 |
| 2026-10-23 | $0.00419185 | $0.00429833 | $0.00418707 | $0.00424028 | $19.81 |
| 2026-10-22 | $0.00428107 | $0.0042963 | $0.00416535 | $0.00419332 | $7.77 |
| 2026-10-21 | $0.0042514 | $0.00430799 | $0.00424339 | $0.00427994 | $7.93 |
| 2026-10-20 | $0.00419547 | $0.00425955 | $0.00416028 | $0.00425155 | $7.87 |
| 2026-10-19 | $0.00415184 | $0.00420548 | $0.00414479 | $0.00419514 | $7.77 |
| 2026-10-18 | $0.00411887 | $0.00415505 | $0.00405464 | $0.00414874 | $111.30 |
| 2026-10-17 | $0.0041403 | $0.00414927 | $0.00408649 | $0.00411925 | $110.51 |
| 2026-10-16 | $0.00418673 | $0.00422099 | $0.00412488 | $0.00414223 | $111.13 |
| 2026-10-15 | $0.00419186 | $0.00421537 | $0.00409423 | $0.00418603 | $112.30 |
| 2026-10-14 | $0.00425667 | $0.00428458 | $0.00417413 | $0.00418912 | $112.38 |
| 2026-10-13 | $0.0042111 | $0.00428952 | $0.00416266 | $0.00425658 | $114.19 |
| 2026-10-12 | $0.00433318 | $0.00435024 | $0.00420962 | $0.00420962 | $42.72 |
| 2026-10-11 | $0.00430851 | $0.00434983 | $0.00428086 | $0.00433256 | $43.97 |
| 2026-10-10 | $0.0042621 | $0.004326 | $0.00426035 | $0.004309 | $43.73 |
| 2026-10-09 | $0.00422576 | $0.00427847 | $0.00421219 | $0.00426551 | $43.29 |
| 2026-10-08 | $0.00443652 | $0.00445635 | $0.00412978 | $0.00422431 | $42.87 |
| 2026-10-07 | $0.004398 | $0.00445319 | $0.00439527 | $0.0044368 | $53.51 |
| 2026-10-03 | $0.00441412 | $0.00454687 | $0.00439537 | $0.00452398 | $31.94 |
| 2026-10-02 | $0.00443496 | $0.00449942 | $0.00437663 | $0.00441468 | $31.17 |
| 2026-10-01 | $0.00441892 | $0.00444837 | $0.0043907 | $0.00443288 | $31.30 |
| 2026-09-30 | $0.00436133 | $0.00447222 | $0.00434851 | $0.00441574 | $31.18 |
| 2026-09-29 | $0.00438835 | $0.00441912 | $0.00431603 | $0.00435745 | $30.76 |
| 2026-09-28 | $0.00447578 | $0.00450241 | $0.00435443 | $0.00439165 | $31.01 |